Dark

AMZN20260821C250
AMZN Aug 21 2026 250.00 Call (AMZN260821C00250000)
option OPRA

EOD

Jul 2, 2026

11.56+1.940%(+0.22)3,510

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	11.2500	13.6100	11.0000	11.5600	+1.940%	3,510	27,246	0.000%
2026-07-01	10.1800	12.8800	8.5500	11.3400	+13.400%	3,051	27,246	+1.940%
2026-06-30	9.6500	11.6000	9.6500	10.0000	-8.257%	3,880	27,086	+15.600%
2026-06-29	8.7900	14.2000	8.5000	10.9000	+45.333%	5,886	27,254	+6.055%
2026-06-26	6.3900	8.1400	6.1000	7.5000	+19.048%	4,247	27,705	+54.133%
2026-06-25	7.7500	7.9500	6.0000	6.3000	-28.409%	6,034	27,740	+83.492%
2026-06-24	8.5000	12.0100	8.5000	8.8000	-0.565%	3,902	25,786	+31.364%
2026-06-23	8.7500	9.7500	8.4500	8.8500	+4.734%	2,979	24,069	+30.621%
2026-06-22	11.3500	11.8500	8.4500	8.4500	-36.893%	9,081	23,588	+36.805%
2026-06-18	11.1500	14.0600	9.5700	13.3900	+28.134%	2,758	18,350	-13.667%
2026-06-17	13.6500	13.7300	9.9100	10.4500	-25.623%	2,116	18,350	+10.622%
2026-06-16	14.5000	16.0500	13.5000	14.0500	+0.143%	1,870	17,656	-17.722%
2026-06-15	14.4000	15.2000	13.7000	14.0300	+24.600%	3,215	16,711	-17.605%
2026-06-12	13.5800	13.5800	9.8000	11.2600	-12.713%	3,524	17,312	+2.664%
2026-06-11	11.5000	13.2500	10.3200	12.9000	+11.688%	1,289	16,117	-10.388%
2026-06-10	13.5000	13.8000	11.4400	11.5500	-20.345%	1,051	15,664	+0.087%
2026-06-09	15.6800	17.6000	13.0000	14.5000	-3.526%	1,408	15,361	-20.276%
2026-06-08	16.2600	17.2500	14.0000	15.0300	-7.050%	977	15,016	-23.087%
2026-06-05	20.3000	21.2700	16.1000	16.1700	-19.029%	1,321	14,874	-28.510%
2026-06-04	20.2500	21.1000	19.3600	19.9700	+8.828%	1,270	15,185	-42.113%
2026-06-03	20.5000	22.4000	17.1000	18.3500	-15.242%	5,688	14,844	-37.003%
2026-06-02	21.3000	24.8700	20.9000	21.6500	-13.400%	828	13,219	-46.605%
2026-06-01	27.0800	28.3800	25.0000	25.0000	-21.384%	1,294	12,811	-53.760%
2026-05-29	34.0000	34.4000	31.1300	31.8000	-7.397%	324	13,269	-63.648%
2026-05-28	32.7000	34.5200	29.7600	34.3400	+4.695%	62	13,244	-66.337%
2026-05-27	28.8000	33.1600	28.8000	32.8000	+18.283%	113	13,225	-64.756%
2026-05-26	29.8000	29.8000	25.8700	27.7300	-4.445%	125	13,207	-58.312%
2026-05-22	31.1200	31.1500	29.0200	29.0200	-2.388%	119	13,237	-60.165%
2026-05-21	26.2800	31.0100	25.9500	29.7300	+5.989%	117	13,286	-61.117%
2026-05-20	24.7000	28.4500	24.5000	28.0500	+15.909%	203	13,286	-58.788%
2026-05-19	24.9900	25.4100	22.1500	24.2000	-12.000%	303	13,374	-52.231%
2026-05-18	27.6300	30.8000	26.8100	27.5000	-1.257%	167	13,374	-57.964%
2026-05-15	26.7500	28.0200	26.4900	27.8500	-10.364%	76	13,374	-58.492%
2026-05-14	32.2500	32.5400	30.7200	31.0700	-5.906%	64	13,354	-62.794%
2026-05-13	27.7500	33.0200	27.7500	33.0200	+11.253%	243	13,126	-64.991%
2026-05-12	29.3100	29.6800	27.2700	29.6800	-6.637%	273	13,126	-61.051%
2026-05-11	33.0000	35.4400	31.7900	31.7900	-10.324%	95	13,126	-63.636%
2026-05-08	33.1700	35.4500	33.1700	35.4500	+5.318%	95	13,110	-67.391%
2026-05-07	35.7200	35.8500	33.6600	33.6600	-9.394%	124	13,127	-65.657%
2026-05-06	35.4200	39.1300	35.4200	37.1500	+3.051%	328	13,132	-68.883%
2026-05-05	38.2000	39.7500	35.4000	36.0500	+4.705%	282	13,312	-67.933%
2026-05-04	33.0000	37.9000	33.0000	34.4300	+7.728%	688	13,280	-66.425%
2026-05-01	30.2600	36.1100	30.2600	31.9600	+5.305%	220	13,038	-63.830%
2026-04-30	36.5000	36.5000	24.1500	30.3500	-1.461%	1,054	13,038	-61.911%
2026-04-29	27.5300	32.3000	27.5300	30.8000	+9.687%	2,880	12,856	-62.468%
2026-04-28	27.8500	29.2500	26.8100	28.0800	-4.814%	230	10,957	-58.832%
2026-04-27	31.1100	31.3500	29.2200	29.5000	-6.616%	129	10,935	-60.814%
2026-04-24	28.1000	31.9000	27.3000	31.5900	+22.918%	1,326	10,951	-63.406%
2026-04-23	25.7200	28.0500	24.7500	25.7000	+0.039%	747	11,619	-55.019%
2026-04-22	23.3000	26.0000	23.2000	25.6900	+15.721%	304	11,642	-55.002%
2026-04-21	25.4500	25.4500	21.9000	22.2000	+3.400%	1,153	11,726	-47.928%
2026-04-20	22.1700	22.6200	19.8500	21.4700	-5.626%	374	11,144	-46.157%
2026-04-17	25.4000	26.3400	22.7500	22.7500	0.000%	862	11,133	-49.187%
2026-04-16	22.7000	22.7500	19.5000	22.7500	+1.835%	26,751	11,168	-49.187%
2026-04-15	23.4000	23.4000	21.6500	22.3400	-1.888%	370	30,244	-48.254%
2026-04-14	18.9600	24.7000	18.9600	22.7700	+30.040%	12,024	30,253	-49.231%
2026-04-13	16.9000	17.5100	15.6400	17.5100	+1.802%	212	39,284	-33.981%
2026-04-10	15.7000	18.3300	15.7000	17.2000	+13.907%	1,057	39,334	-32.791%
2026-04-09	11.1500	15.3200	10.6000	15.1000	+57.950%	3,553	39,572	-23.444%
2026-04-08	10.6500	11.0000	8.8600	9.5600	+24.967%	11,285	39,529	+20.921%
2026-04-07	7.1500	7.8000	6.5000	7.6500	+4.795%	147	29,781	+51.111%
2026-04-06	6.8500	7.3000	6.7500	7.3000	+10.606%	80	29,831	+58.356%
2026-04-02	6.0000	7.3000	5.9500	6.6000	-7.173%	147	29,775	+75.152%
2026-04-01	6.7000	7.6500	6.4500	7.1100	+10.233%	1,734	29,775	+62.588%
2026-03-31	5.8000	7.0000	5.7000	6.4500	+26.471%	642	29,804	+79.225%
2026-03-30	5.1000	5.6200	4.9500	5.1000	+0.990%	563	29,965	+126.667%
2026-03-27	6.2000	6.2000	5.0000	5.0500	-25.185%	700	30,062	+128.911%
2026-03-26	7.1000	8.0400	6.7000	6.7500	-10.596%	212	30,016	+71.259%
2026-03-25	7.4000	7.8000	7.1100	7.5500	+16.512%	145	30,028	+53.113%
2026-03-24	6.6500	6.6500	6.2300	6.4800	-9.623%	970	30,080	+78.395%
2026-03-23	6.9500	7.7500	6.9500	7.1700	+12.031%	221	30,018	+61.227%
2026-03-20	6.5000	6.9000	6.2500	6.4000	-12.329%	878	30,056	+80.625%
2026-03-19	7.0400	7.3500	6.7000	7.3000	-2.667%	355	30,007	+58.356%
2026-03-18	8.8500	8.8500	7.4000	7.5000	-16.667%	84	29,934	+54.133%
2026-03-17	8.3500	9.0200	8.2500	9.0000	+10.429%	293	29,920	+28.444%
2026-03-16	7.6600	8.3500	7.2500	8.1500	+6.258%	687	30,010	+41.840%
2026-03-13	8.3000	8.4000	7.5000	7.6700	-9.445%	526	30,330	+50.717%
2026-03-12	8.5500	8.8500	8.0800	8.4700	-8.925%	310	30,285	+36.482%
2026-03-11	10.2000	10.3500	8.8000	9.3000	-2.311%	273	30,415	+24.301%
2026-03-10	9.8800	10.1000	9.3900	9.5200	-3.350%	799	30,305	+21.429%
2026-03-09	9.6500	9.9500	8.6200	9.8500	-6.190%	577	30,817	+17.360%
2026-03-06	11.0000	11.4100	10.1400	10.5000	-11.017%	574	30,889	+10.095%
2026-03-05	11.0000	12.3200	10.8600	11.8000	+7.273%	5,562	30,986	-2.034%
2026-03-04	9.2000	11.3000	9.2000	11.0000	+25.000%	565	35,885	+5.091%
2026-03-03	8.1000	8.9000	7.4500	8.8000	-2.439%	850	36,103	+31.364%
2026-03-02	8.0000	9.0400	7.9200	9.0200	-5.053%	276	36,173	+28.160%
2026-02-27	8.6000	9.5000	8.4500	9.5000	+6.383%	1,120	36,181	+21.684%
2026-02-26	9.4000	9.5000	8.3500	8.9300	-6.979%	1,155	36,867	+29.451%
2026-02-25	10.0000	10.0000	9.1300	9.6000	+3.784%	3,498	39,906	+20.417%
2026-02-24	8.3500	9.7500	7.9500	9.2500	+9.467%	645	39,906	+24.973%
2026-02-23	8.8500	9.2000	7.8500	8.4500	-13.333%	3,552	40,301	+36.805%
2026-02-20	8.4000	10.0400	8.4000	9.7500	+18.469%	3,012	37,294	+18.564%
2026-02-19	8.2000	8.4000	7.9000	8.2300	-1.437%	359	35,503	+40.462%
2026-02-18	7.8000	8.8500	7.7800	8.3500	+11.333%	3,770	35,533	+38.443%
2026-02-17	6.8500	7.5500	6.4000	7.5000	+8.382%	1,852	32,783	+54.133%
2026-02-13	6.9000	7.3500	6.5000	6.9200	-3.217%	1,502	31,682	+67.052%
2026-02-12	8.2300	8.2300	6.7500	7.1500	-13.855%	6,369	31,682	+61.678%
2026-02-11	9.2700	9.2700	7.8500	8.3000	-7.263%	1,698	26,507	+39.277%
2026-02-10	9.2000	10.9500	8.8500	8.9500	-6.184%	11,614	25,947	+29.162%
2026-02-09	9.5000	10.7500	8.1000	9.5400	-3.636%	1,216	15,414	+21.174%
2026-02-06	8.2300	10.3600	7.2100	9.9000	-40.433%	16,236	15,214	+16.768%
2026-02-05	17.6500	17.6900	16.1500	16.6200	-20.019%	360	3,444	-30.445%
2026-02-04	23.0000	23.0000	20.5500	20.7800	-9.376%	74	3,338	-44.370%
2026-02-03	25.1500	26.1000	21.7000	22.9300	-8.463%	124	3,327	-49.586%
2026-02-02	22.7000	26.3200	22.7000	25.0500	+8.442%	131	3,298	-53.852%
2026-01-30	24.2600	25.0000	22.8000	23.1000	-6.021%	211	3,306	-49.957%
2026-01-29	24.6000	24.6000	22.0000	24.5800	-2.460%	90	3,275	-52.970%
2026-01-28	27.5000	27.7500	24.9500	25.2000	-3.485%	74	3,237	-54.127%
2026-01-27	22.7000	26.1100	22.5000	26.1100	+14.518%	57	3,211	-55.726%
2026-01-26	22.9000	23.3000	22.6000	22.8000	-0.437%	202	3,209	-49.298%
2026-01-23	20.4800	23.1200	20.2600	22.9000	+14.787%	27	3,149	-49.520%
2026-01-22	19.8000	20.5500	18.5000	19.9500	+7.547%	23	3,140	-42.055%
2026-01-21	18.1600	19.0200	17.3000	18.5500	-1.852%	19	3,127	-37.682%
2026-01-20	20.5000	20.7000	18.4500	18.9000	-15.625%	130	3,120	-38.836%
2026-01-16	21.8600	22.5600	21.6900	22.4000	0.000%	62	3,112	-48.393%
2026-01-15	22.7800	23.6300	21.9100	22.4000	-0.223%	65	3,112	-48.393%
2026-01-14	23.1000	23.1000	22.0700	22.4500	-8.367%	87	3,165	-48.508%
2026-01-13	26.2000	27.1500	23.7500	24.5000	-9.091%	90	3,134	-52.816%
2026-01-12	27.3200	28.3500	26.7000	26.9500	-2.988%	162	3,073	-57.106%
2026-01-09	25.8700	27.7800	25.0000	27.7800	+1.758%	207	3,044	-58.387%
2026-01-08	25.2500	27.3000	25.2500	27.3000	+9.419%	703	3,119	-57.656%
2026-01-07	23.8500	26.9100	23.8500	24.9500	+1.837%	1,259	3,413	-53.667%
2026-01-06	21.0600	25.2500	21.0600	24.5000	+22.869%	67	2,247	-52.816%
2026-01-05	18.0600	20.7700	17.9100	19.9400	+12.975%	318	2,240	-42.026%
2026-01-02	19.4000	21.4800	16.8100	17.6500	-8.502%	358	2,218	-34.504%
2025-12-31	19.7900	19.8800	19.2900	19.2900	-3.886%	105	2,196	-40.073%
2025-12-30	19.5700	20.0700	19.1800	20.0700	+0.854%	399	2,196	-42.402%
2025-12-29	20.0300	20.1300	19.5000	19.9000	-2.689%	131	2,179	-41.910%
2025-12-26	20.3000	20.4500	20.2000	20.4500	-1.446%	42	2,180	-43.472%
2025-12-24	20.6000	20.7500	20.6000	20.7500	+4.271%	51	2,111	-44.289%
2025-12-23	19.8900	19.9000	19.8900	19.9000	+3.916%	2	2,111	-41.910%
2025-12-22	19.1000	19.1500	18.3000	19.1500	-1.542%	15	2,112	-39.634%
2025-12-19	18.7600	19.4500	18.5000	19.4500	+3.128%	22	2,116	-40.566%
2025-12-18	18.3000	19.7600	17.8000	18.8600	+11.137%	117	2,108	-38.706%
2025-12-17	17.5000	17.9100	16.9100	16.9700	-0.411%	22	2,003	-31.880%
2025-12-16	17.6500	17.6500	16.8900	17.0400	+0.235%	131	1,994	-32.160%
2025-12-15	18.6500	18.6500	17.0000	17.0000	-12.821%	511	1,995	-32.000%
2025-12-12	19.9000	20.1200	19.4700	19.5000	-7.187%	14	1,978	-40.718%
2025-12-11	21.5200	21.5200	20.8000	21.0100	-6.414%	11	1,983	-44.979%
2025-12-10	21.1500	22.7400	21.1500	22.4500	+8.981%	146	1,987	-48.508%
2025-12-09	19.9000	21.0000	19.9000	20.6000	-1.341%	10	1,973	-43.883%
2025-12-08	21.5000	21.8500	20.8800	20.8800	-2.793%	29	1,965	-44.636%
2025-12-05	22.0900	22.0900	21.4800	21.4800	-1.196%	1,020	1,968	-46.182%
2025-12-04	21.8700	21.8700	21.0000	21.7400	-7.803%	449	1,053	-46.826%
2025-12-03	23.2000	23.6000	23.2000	23.5800	-5.301%	22	1,050	-50.975%
2025-12-02	24.7000	27.0000	24.7000	24.9000	+1.261%	11	1,040	-53.574%
2025-12-01	24.6300	24.7600	24.3000	24.5900	+2.715%	52	1,034	-52.989%
2025-11-28	23.4000	23.9400	23.4000	23.9400	+6.827%	2	1,002	-51.713%
2025-11-26	22.8000	23.0400	22.4100	22.4100	-2.395%	18	993	-48.416%
2025-11-25	21.6000	22.9600	21.6000	22.9600	+8.815%	42	993	-49.652%
2025-11-24	21.5000	21.5000	20.7500	21.1000	+11.346%	33	977	-45.213%
2025-11-21	18.2500	19.7600	17.8000	18.9500	-4.438%	25	984	-38.997%
2025-11-20	22.1500	22.1500	19.2600	19.8300	-4.434%	74	982	-41.704%
2025-11-19	20.1000	20.9900	19.7100	20.7500	-2.353%	91	992	-44.289%
2025-11-18	23.7000	23.7000	21.0000	21.2500	-15.339%	34	946	-45.600%
2025-11-17	24.8500	25.1000	24.1500	25.1000	-5.283%	48	954	-53.944%
2025-11-14	28.7000	28.7000	26.5000	26.5000	-7.826%	13	939	-56.377%
2025-11-13	30.2000	30.2000	28.5100	28.7500	-12.080%	18	931	-59.791%
2025-11-12	32.8900	32.8900	32.3500	32.7000	-5.080%	10	920	-64.648%
2025-11-11	34.1000	34.4500	33.4300	34.4500	+1.026%	9	914	-66.444%
2025-11-10	34.5400	35.1500	32.8000	34.1000	+6.629%	31	910	-66.100%
2025-11-07	30.3000	31.9800	29.0000	31.9800	+1.299%	47	904	-63.852%
2025-11-06	33.3500	33.3500	30.9500	31.5700	-9.203%	57	903	-63.383%
2025-11-05	33.5000	35.1500	32.6700	34.7700	+0.783%	53	876	-66.753%
2025-11-04	34.9500	36.5000	34.5000	34.5000	-9.211%	30	884	-66.493%
2025-11-03	38.2000	40.0000	37.8700	38.0000	+19.647%	68	898	-69.579%
2025-10-31	34.0000	35.0000	31.6700	31.7600	+46.697%	145	898	-63.602%
2025-10-30	21.9500	23.6500	21.6000	21.6500	-9.338%	129	926	-46.605%
2025-10-29	24.5000	24.7000	23.5200	23.8800	+0.168%	25	952	-51.591%
2025-10-28	22.2800	24.4900	22.2800	23.8400	+8.958%	31	942	-51.510%
2025-10-27	22.0100	22.2500	21.5000	21.8800	+5.700%	71	920	-47.166%
2025-10-24	20.0000	20.7500	20.0000	20.7000	+9.235%	25	920	-44.155%
2025-10-23	18.6000	19.2500	18.6000	18.9500	+3.270%	39	907	-38.997%
2025-10-22	18.5000	19.2000	17.8800	18.3500	-7.370%	27	889	-37.003%
2025-10-21	18.8000	20.0000	18.6000	19.8100	+14.179%	71	880	-41.646%
2025-10-20	17.0500	17.3500	16.7300	17.3500	+2.967%	225	900	-33.372%
2025-10-17	17.0000	17.1500	16.6000	16.8500	-3.328%	26	701	-31.395%
2025-10-16	18.6000	18.6000	17.1300	17.4300	-1.246%	60	706	-33.678%
2025-10-15	18.4700	18.4700	17.3500	17.6500	-0.843%	9	664	-34.504%
2025-10-14	17.0500	18.6000	16.7000	17.8000	-7.292%	13	665	-35.056%
2025-10-13	18.0000	19.2000	18.0000	19.2000	+7.263%	8	667	-39.792%
2025-10-10	21.9000	22.0000	17.8500	17.9000	-18.821%	31	662	-35.419%
2025-10-09	20.2300	22.0500	20.0100	22.0500	+6.163%	14	658	-47.574%
2025-10-08	19.7500	21.2900	19.7500	20.7700	+9.894%	32	658	-44.343%
2025-10-07	19.9200	19.9500	18.9000	18.9000	-3.571%	18	654	-38.836%
2025-10-06	18.0700	19.6000	18.0700	19.6000	+5.094%	23	663	-41.020%
2025-10-03	19.4900	19.5000	18.6500	18.6500	-5.089%	30	654	-38.016%
2025-10-02	18.2500	19.6500	18.2500	19.6500	+3.421%	48	635	-41.170%
2025-10-01	17.5900	19.0000	17.5900	19.0000	+5.263%	113	624	-39.158%
2025-09-30	17.9500	18.2200	17.5500	18.0500	-4.497%	55	515	-35.956%
2025-09-29	18.6000	19.5500	18.6000	18.9000	+0.746%	273	483	-38.836%
2025-09-26	18.2200	18.7600	18.2000	18.7600	+5.690%	7	254	-38.380%
2025-09-25	18.4500	18.4500	17.7500	17.7500	-5.434%	8	256	-34.873%
2025-09-24	20.0000	20.0000	18.7700	18.7700	-1.470%	17	253	-38.412%
2025-09-23	21.2500	21.2500	19.0000	19.0500	-14.189%	38	243	-39.318%
2025-09-22	22.7600	22.9900	22.2000	22.2000	-7.960%	7	232	-47.928%
2025-09-19	24.1500	24.8500	24.1200	24.1200	+0.921%	9	227	-52.073%
2025-09-18	22.8500	24.4000	22.8500	23.9000	+0.674%	27	226	-51.632%
2025-09-17	23.0000	24.1000	23.0000	23.7400	-6.902%	18	226	-51.306%
2025-09-16	26.1000	26.1000	25.5000	25.5000	+7.868%	11	226	-54.667%
2025-09-15	22.9000	24.2700	22.9000	23.6400	+8.940%	10	232	-51.100%
2025-09-12	22.8500	22.8500	21.3000	21.7000	-5.652%	128	227	-46.728%
2025-09-11	23.1500	23.2500	23.0000	23.0000	+2.679%	5	202	-49.739%
2025-09-10	25.2500	25.2500	22.4000	22.4000	-16.418%	12	201	-48.393%
2025-09-09	25.4800	26.8000	25.4800	26.8000	+3.876%	4	192	-56.866%
2025-09-08	24.4000	26.1300	24.4000	25.8000	+10.493%	18	191	-55.194%
2025-09-05	23.3500	23.3500	23.3500	23.3500	-4.303%	1	176	-50.493%
2025-09-04	23.2200	24.7000	23.2200	24.4000	+21.696%	80	176	-52.623%
2025-09-03	20.0000	20.0500	19.8500	20.0500	-0.743%	17	113	-42.344%
2025-09-02	19.5000	20.2000	19.1000	20.2000	-6.134%	10	106	-42.772%
2025-08-29	21.6500	21.7000	21.5000	21.5200	-6.026%	11	97	-46.283%
2025-08-28	23.2700	23.3000	22.9000	22.9000	+5.774%	8	97	-49.520%
2025-08-27	21.2800	21.8500	21.2800	21.6500	+3.095%	11	98	-46.605%
2025-08-26	21.0000	21.0000	21.0000	21.0000	-3.315%	5	90	-44.952%
2025-08-25	21.7000	21.7400	21.7000	21.7200	+4.423%	51	90	-46.777%
2025-08-22	18.8000	21.0000	18.8000	20.8000	+10.053%	14	39	-44.423%
2025-08-21	19.2500	19.2500	18.4000	18.9000	-3.670%	8	31	-38.836%
2025-08-20	19.1000	19.6200	19.0800	19.6200	-8.531%	18	25	-41.081%
2025-08-19	22.4800	22.4800	21.4500	21.4500	-8.529%	10	25	-46.107%
2025-08-18	22.8000	23.4500	22.3000	23.4500	+2.446%	10	29	-50.704%
2025-08-15	22.8900	22.8900	22.8900	22.8900	-2.054%	7	27	-49.498%
2025-08-14	23.3700	23.3700	23.3700	23.3700	+17.733%	10	20	-50.535%
2025-08-13	19.5300	19.8600	19.5300	19.8500	+6.093%	7	13	-41.763%
2025-08-12	18.4500	18.7100	18.4500	18.7100	0.000%	16	13	-38.215%